Vanguard Energy Index Fund (VENAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
61.04
+0.03 (0.05%)
Oct 15, 2025, 4:00 PM EDT
VENAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2025 | 61.01 | 61.01 | 61.01 | 61.01 | - | - |
| Oct 14, 2025 | 61.01 | 61.01 | 61.01 | 61.01 | 61.01 | -0.16% |
| Oct 13, 2025 | 61.11 | 61.11 | 61.11 | 61.11 | 61.11 | 1.65% |
| Oct 10, 2025 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | -3.02% |
| Oct 9, 2025 | 61.99 | 61.99 | 61.99 | 61.99 | 61.99 | -1.43% |
| Oct 8, 2025 | 62.89 | 62.89 | 62.89 | 62.89 | 62.89 | -0.41% |
| Oct 7, 2025 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | 0.16% |
| Oct 6, 2025 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | 0.49% |
| Oct 3, 2025 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | 0.71% |
| Oct 2, 2025 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | -1.10% |
| Oct 1, 2025 | 62.99 | 62.99 | 62.99 | 62.99 | 62.99 | 0.19% |
| Sep 30, 2025 | 62.87 | 62.87 | 62.87 | 62.87 | 62.87 | -1.04% |
| Sep 29, 2025 | 63.53 | 63.53 | 63.53 | 63.53 | 63.53 | -1.88% |
| Sep 26, 2025 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | 0.92% |
| Sep 25, 2025 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | 0.79% |
| Sep 24, 2025 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | 0.43% |
| Sep 23, 2025 | 63.39 | 63.39 | 63.39 | 63.39 | 62.90 | 1.80% |
| Sep 22, 2025 | 62.27 | 62.27 | 62.27 | 62.27 | 61.79 | -0.02% |
| Sep 19, 2025 | 62.28 | 62.28 | 62.28 | 62.28 | 61.80 | -1.38% |
| Sep 18, 2025 | 63.15 | 63.15 | 63.15 | 63.15 | 62.66 | -0.24% |
| Sep 17, 2025 | 63.30 | 63.30 | 63.30 | 63.30 | 62.81 | 0.19% |
| Sep 16, 2025 | 63.18 | 63.18 | 63.18 | 63.18 | 62.69 | 1.74% |
| Sep 15, 2025 | 62.10 | 62.10 | 62.10 | 62.10 | 61.62 | -0.31% |
| Sep 12, 2025 | 62.29 | 62.29 | 62.29 | 62.29 | 61.81 | -0.61% |
| Sep 11, 2025 | 62.67 | 62.67 | 62.67 | 62.67 | 62.18 | -0.03% |
| Sep 10, 2025 | 62.69 | 62.69 | 62.69 | 62.69 | 62.20 | 1.75% |
| Sep 9, 2025 | 61.61 | 61.61 | 61.61 | 61.61 | 61.13 | 0.51% |
| Sep 8, 2025 | 61.30 | 61.30 | 61.30 | 61.30 | 60.82 | -0.28% |
| Sep 5, 2025 | 61.47 | 61.47 | 61.47 | 61.47 | 60.99 | -1.87% |
| Sep 4, 2025 | 62.64 | 62.64 | 62.64 | 62.64 | 62.15 | 0.71% |
| Sep 3, 2025 | 62.20 | 62.20 | 62.20 | 62.20 | 61.72 | -2.12% |
| Sep 2, 2025 | 63.55 | 63.55 | 63.55 | 63.55 | 63.06 | 0.25% |
| Aug 29, 2025 | 63.39 | 63.39 | 63.39 | 63.39 | 62.90 | 0.44% |
| Aug 28, 2025 | 63.11 | 63.11 | 63.11 | 63.11 | 62.62 | 0.75% |
| Aug 27, 2025 | 62.64 | 62.64 | 62.64 | 62.64 | 62.15 | 1.13% |
| Aug 26, 2025 | 61.94 | 61.94 | 61.94 | 61.94 | 61.46 | -0.16% |
| Aug 25, 2025 | 62.04 | 62.04 | 62.04 | 62.04 | 61.56 | 0.29% |
| Aug 22, 2025 | 61.86 | 61.86 | 61.86 | 61.86 | 61.38 | 2.15% |
| Aug 21, 2025 | 60.56 | 60.56 | 60.56 | 60.56 | 60.09 | 0.75% |
| Aug 20, 2025 | 60.11 | 60.11 | 60.11 | 60.11 | 59.64 | 0.87% |
| Aug 19, 2025 | 59.59 | 59.59 | 59.59 | 59.59 | 59.13 | -0.12% |
| Aug 18, 2025 | 59.66 | 59.66 | 59.66 | 59.66 | 59.20 | -0.50% |
| Aug 15, 2025 | 59.96 | 59.96 | 59.96 | 59.96 | 59.49 | -0.15% |
| Aug 14, 2025 | 60.05 | 60.05 | 60.05 | 60.05 | 59.58 | -0.12% |
| Aug 13, 2025 | 60.12 | 60.12 | 60.12 | 60.12 | 59.65 | 1.08% |
| Aug 12, 2025 | 59.48 | 59.48 | 59.48 | 59.48 | 59.02 | 0.66% |
| Aug 11, 2025 | 59.09 | 59.09 | 59.09 | 59.09 | 58.63 | -0.82% |
| Aug 8, 2025 | 59.58 | 59.58 | 59.58 | 59.58 | 59.12 | 0.54% |
| Aug 7, 2025 | 59.26 | 59.26 | 59.26 | 59.26 | 58.80 | -0.47% |
| Aug 6, 2025 | 59.54 | 59.54 | 59.54 | 59.54 | 59.08 | -0.90% |